Mercados españoles cerrados

SPDR MSCI ACWI IMI ETF (ACIM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
80,48-0,33 (-0,41%)
Al cierre: 03:24PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202459,3459,6459,3159,6359,6321.000
08 may 202459,1059,3459,0559,3459,3423.600
07 may 202459,4259,4659,2259,3459,3441.600
06 may 202459,0259,8259,0259,3159,3130.100
03 may 202458,8258,8958,5158,7958,7931.300
02 may 202457,9758,2657,6458,1758,1755.700
01 may 202457,5258,2357,3957,4757,4774.900
30 abr 202458,2258,3957,6457,6457,6430.000
29 abr 202458,3958,5458,2758,4658,4641.100
26 abr 202458,0558,3258,0558,2458,2425.600
25 abr 202457,1957,7656,9757,6857,6824.000
24 abr 202458,0258,0457,6057,8957,8936.100
23 abr 202457,5157,9757,5057,9157,9160.500
22 abr 202457,0157,5056,8557,2357,2395.300
19 abr 202456,9357,0856,5656,6756,6747.000
18 abr 202457,2257,4156,8756,9356,9359.900
17 abr 202457,4857,5556,9057,0957,0930.600
16 abr 202457,3657,5557,1057,2757,2768.300
15 abr 202458,6158,6157,4357,5257,5225.000
12 abr 202458,6058,7257,9758,0858,0830.300
11 abr 202458,9959,1458,5059,0359,0316.500
10 abr 202458,7258,8858,5158,7058,7021.500
09 abr 202459,5559,5559,0259,3859,3827.600
08 abr 202459,3059,4159,2459,2659,2619.000
05 abr 202458,8059,2958,7959,1959,1925.200
04 abr 202459,8559,8558,7558,7758,7730.500
03 abr 202459,0259,4859,0259,3359,3334.600
02 abr 202459,2759,2759,0259,2159,2161.100
01 abr 202459,8559,8559,4159,5559,5548.000
28 mar 202459,6459,7659,6359,6859,6830.300
27 mar 202459,4459,6459,3259,6459,6441.500
26 mar 202459,4959,4959,1959,1959,1928.200
25 mar 202459,2659,4259,2559,2759,2772.700
22 mar 202459,5559,5659,3959,4459,4456.200
21 mar 202459,6959,7759,5259,6059,6094.900
20 mar 202458,8659,4558,7659,4459,4426.500
19 mar 202458,5658,8658,4258,7658,7622.400
18 mar 202458,8258,8558,6258,6358,6319.700
15 mar 202458,4758,6458,3258,3658,3619.500
14 mar 202459,0559,0558,4458,6358,6323.000
13 mar 202458,9859,1458,9059,0159,0143.800
12 mar 202458,8159,0858,5559,0759,0738.800
11 mar 202458,4358,5658,2658,5158,5120.000
08 mar 202459,0259,1958,4958,6558,6523.700
07 mar 202458,6258,9558,5958,9258,9240.300
06 mar 202458,3658,5758,2258,3058,3027.000
05 mar 202458,1358,2357,6957,9157,9133.900
04 mar 202458,3058,4758,2958,3658,3640.200
01 mar 202458,0158,4957,9458,4558,4549.700
29 feb 202457,9758,0057,6557,9357,9321.300
28 feb 202457,7557,7957,5857,7357,7365.500
27 feb 202457,9057,9057,6857,8557,8525.100
26 feb 202457,8857,9057,6957,7757,7730.100
23 feb 202457,9357,9657,7457,8557,8527.500
22 feb 202457,5657,8957,4757,8557,8526.500
21 feb 202456,8656,8956,5856,8956,8922.700
20 feb 202457,0957,0956,7056,8556,8520.000
16 feb 202457,2557,3656,8157,0257,0217.700
15 feb 202456,9057,2256,8157,2257,2244.500
14 feb 202456,5456,7456,3756,7456,7444.400
13 feb 202456,3256,3555,7856,0856,0853.200
12 feb 202457,0457,2556,9357,0657,06183.600
09 feb 202456,8356,9956,6656,9956,99130.500
08 feb 202456,5556,6956,4756,6356,63232.000
07 feb 202456,5656,6756,4456,6156,6182.900
06 feb 202456,1256,3856,1056,3756,37181.000
05 feb 202456,1056,1655,7355,9955,9989.500
02 feb 202455,9956,3955,8756,2756,2755.500
01 feb 202455,6456,0855,5256,0856,0840.000
31 ene 202456,0156,0755,4655,5055,5023.700
30 ene 202456,1456,1955,9856,1556,1592.100
29 ene 202455,9056,2755,7856,2156,2140.400
26 ene 202455,9156,0555,7955,8855,8880.900
25 ene 202455,8555,8555,5255,8155,8160.400
24 ene 202455,8755,9755,5255,5255,52109.900
23 ene 202455,3655,4955,2355,4355,43150.700
22 ene 202455,3655,4555,2055,3555,3526.000
19 ene 202454,6855,2154,6555,1555,15118.600
18 ene 202454,4454,7354,2954,7354,7347.500
17 ene 202454,1354,2654,0154,2154,2137.000
16 ene 202454,8254,9654,5354,7154,7162.300
12 ene 202455,4055,5255,1355,1955,1946.100
11 ene 202455,2955,3154,7555,0955,0921.500
10 ene 202454,9655,2454,9155,1155,1176.000
09 ene 202454,7555,0154,7054,8654,8652.200
08 ene 202454,4955,1954,4955,1455,1491.500
05 ene 202454,4854,8454,4054,5254,5223.000
04 ene 202454,5554,8054,4254,4254,4252.600
03 ene 202454,6354,7854,4754,5854,58138.000
02 ene 202455,0055,1454,8154,9354,93195.500
29 dic 202355,5455,5855,2355,3455,3424.500
28 dic 202355,5555,6855,4455,4855,4868.600
27 dic 202355,4755,5755,3355,4755,47102.600
26 dic 202355,1555,3955,1255,2555,2534.700
22 dic 202355,0755,2054,9355,0055,0029.900
21 dic 202354,6254,9654,4954,9654,9655.400
20 dic 202354,9255,1354,2754,2754,2732.600
19 dic 202354,7055,0054,7055,0055,0038.300
18 dic 202354,5354,6354,4154,5454,5426.600
15 dic 202354,5054,5754,2954,3354,3331.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...